Lifeward Ltd. (LFWD)
NASDAQ: LFWD · Real-Time Price · USD
7.20
+0.27 (3.90%)
At close: Jun 26, 2026, 4:00 PM EDT
7.24
+0.04 (0.56%)
After-hours: Jun 26, 2026, 4:34 PM EDT
Lifeward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.93 | 7.20 | 6.87 | 7.20 | 7.20 | 3.90% | 4,640 |
| Jun 25, 2026 | 6.80 | 6.94 | 6.80 | 6.93 | 6.93 | -0.14% | 1,763 |
| Jun 24, 2026 | 7.16 | 7.16 | 6.79 | 6.94 | 6.94 | -0.18% | 4,449 |
| Jun 23, 2026 | 7.17 | 7.17 | 6.79 | 6.95 | 6.95 | -3.30% | 6,788 |
| Jun 22, 2026 | 7.06 | 7.21 | 6.97 | 7.19 | 7.19 | 4.05% | 9,201 |
| Jun 18, 2026 | 7.01 | 7.01 | 6.83 | 6.91 | 6.91 | -1.00% | 1,956 |
| Jun 17, 2026 | 6.75 | 6.98 | 6.75 | 6.98 | 6.98 | 0.94% | 2,482 |
| Jun 16, 2026 | 7.07 | 7.07 | 6.77 | 6.92 | 6.92 | -0.58% | 3,869 |
| Jun 15, 2026 | 6.98 | 7.05 | 6.91 | 6.96 | 6.96 | 2.58% | 8,376 |
| Jun 12, 2026 | 7.10 | 7.10 | 6.20 | 6.78 | 6.78 | -0.29% | 5,417 |
| Jun 11, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -3.82% | 1,550 |
| Jun 10, 2026 | 7.05 | 7.20 | 7.02 | 7.07 | 7.07 | 1.25% | 6,246 |
| Jun 9, 2026 | 6.96 | 7.01 | 6.80 | 6.98 | 6.98 | 0.03% | 3,237 |
| Jun 8, 2026 | 7.13 | 7.13 | 6.93 | 6.98 | 6.98 | -0.36% | 7,657 |
| Jun 5, 2026 | 6.89 | 7.14 | 6.81 | 7.01 | 7.01 | -2.30% | 10,442 |
| Jun 4, 2026 | 7.25 | 7.49 | 6.81 | 7.17 | 7.17 | -1.51% | 4,898 |
| Jun 3, 2026 | 7.62 | 7.62 | 6.83 | 7.28 | 7.28 | -5.21% | 14,477 |
| Jun 2, 2026 | 7.09 | 7.68 | 7.09 | 7.68 | 7.68 | -3.40% | 13,746 |
| Jun 1, 2026 | 7.88 | 7.98 | 7.52 | 7.95 | 7.95 | 0.13% | 14,585 |
| May 29, 2026 | 7.98 | 7.98 | 7.48 | 7.94 | 7.94 | - | 6,781 |
| May 28, 2026 | 7.50 | 8.00 | 7.13 | 7.94 | 7.94 | 5.87% | 21,690 |
| May 27, 2026 | 6.75 | 7.50 | 6.57 | 7.50 | 7.50 | 7.45% | 20,440 |
| May 26, 2026 | 7.08 | 7.08 | 6.40 | 6.98 | 6.98 | -0.99% | 12,994 |
| May 22, 2026 | 6.31 | 7.21 | 6.00 | 7.05 | 7.05 | 11.20% | 42,389 |
| May 21, 2026 | 6.25 | 6.35 | 6.25 | 6.34 | 6.34 | -2.31% | 5,418 |
| May 20, 2026 | 6.32 | 6.49 | 6.25 | 6.49 | 6.49 | 1.41% | 3,029 |
| May 19, 2026 | 6.10 | 6.42 | 6.10 | 6.40 | 6.40 | -2.74% | 6,250 |
| May 18, 2026 | 6.84 | 6.84 | 6.06 | 6.58 | 6.58 | -1.79% | 13,978 |
| May 15, 2026 | 6.69 | 6.70 | 6.10 | 6.70 | 6.70 | 1.59% | 9,070 |
| May 14, 2026 | 6.29 | 6.80 | 6.06 | 6.60 | 6.60 | -0.53% | 5,236 |
| May 13, 2026 | 6.45 | 6.63 | 6.34 | 6.63 | 6.63 | 2.16% | 10,526 |
| May 12, 2026 | 6.46 | 7.00 | 6.30 | 6.49 | 6.49 | 1.41% | 3,235 |
| May 11, 2026 | 6.35 | 6.68 | 6.30 | 6.40 | 6.40 | 1.59% | 10,361 |
| May 8, 2026 | 6.66 | 6.66 | 6.30 | 6.30 | 6.30 | -6.80% | 18,499 |
| May 7, 2026 | 7.17 | 7.17 | 6.69 | 6.76 | 6.76 | -3.43% | 5,007 |
| May 6, 2026 | 7.00 | 7.00 | 6.69 | 7.00 | 7.00 | - | 5,806 |
| May 5, 2026 | 6.98 | 7.00 | 6.94 | 7.00 | 7.00 | -1.06% | 2,964 |
| May 4, 2026 | 7.14 | 7.29 | 6.70 | 7.08 | 7.08 | -2.35% | 5,247 |
| May 1, 2026 | 7.29 | 7.47 | 7.18 | 7.25 | 7.25 | -0.48% | 3,673 |
| Apr 30, 2026 | 7.38 | 7.38 | 6.83 | 7.28 | 7.28 | 0.41% | 6,539 |
| Apr 29, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 2.26% | 1,847 |
| Apr 28, 2026 | 7.48 | 7.48 | 6.74 | 7.09 | 7.09 | -5.34% | 7,211 |
| Apr 27, 2026 | 7.24 | 7.49 | 6.70 | 7.49 | 7.49 | 1.49% | 8,514 |
| Apr 24, 2026 | 7.65 | 7.65 | 6.71 | 7.38 | 7.38 | -3.53% | 6,921 |
| Apr 23, 2026 | 7.36 | 7.65 | 7.36 | 7.65 | 7.65 | - | 5,131 |
| Apr 22, 2026 | 7.52 | 7.65 | 7.25 | 7.65 | 7.65 | 3.38% | 10,189 |
| Apr 21, 2026 | 7.42 | 7.42 | 6.50 | 7.40 | 7.40 | -1.60% | 21,271 |
| Apr 20, 2026 | 6.57 | 7.69 | 6.56 | 7.52 | 7.52 | 10.75% | 26,210 |
| Apr 17, 2026 | 6.79 | 6.79 | 6.45 | 6.79 | 6.79 | 1.65% | 4,308 |
| Apr 16, 2026 | 6.66 | 6.68 | 6.45 | 6.68 | 6.68 | 0.60% | 4,046 |
| Apr 15, 2026 | 6.60 | 6.64 | 6.25 | 6.64 | 6.64 | 0.15% | 5,000 |
| Apr 14, 2026 | 6.41 | 6.63 | 6.13 | 6.63 | 6.63 | 2.00% | 8,490 |
| Apr 13, 2026 | 6.55 | 6.55 | 6.11 | 6.50 | 6.50 | -1.07% | 4,139 |
| Apr 10, 2026 | 6.50 | 6.63 | 6.24 | 6.57 | 6.57 | -0.76% | 3,764 |
| Apr 9, 2026 | 6.50 | 6.67 | 6.50 | 6.62 | 6.62 | 2.48% | 4,167 |
| Apr 8, 2026 | 6.35 | 6.58 | 6.35 | 6.46 | 6.46 | -1.82% | 3,577 |
| Apr 7, 2026 | 6.61 | 6.61 | 6.15 | 6.58 | 6.58 | -3.66% | 17,633 |
| Apr 6, 2026 | 6.90 | 6.90 | 6.61 | 6.83 | 6.83 | -0.44% | 7,564 |
| Apr 2, 2026 | 6.80 | 6.86 | 6.12 | 6.86 | 6.86 | 0.88% | 3,935 |
| Apr 1, 2026 | 6.66 | 6.80 | 6.63 | 6.80 | 6.80 | 2.56% | 3,813 |
| Mar 31, 2026 | 6.40 | 6.63 | 6.30 | 6.63 | 6.63 | 5.07% | 5,049 |
| Mar 30, 2026 | 6.34 | 6.34 | 6.08 | 6.31 | 6.31 | -1.87% | 11,320 |
| Mar 27, 2026 | 6.41 | 6.50 | 6.13 | 6.43 | 6.43 | 2.06% | 7,768 |
| Mar 26, 2026 | 6.53 | 6.65 | 6.30 | 6.30 | 6.30 | -3.52% | 2,960 |
| Mar 25, 2026 | 6.49 | 6.63 | 6.16 | 6.53 | 6.53 | 2.19% | 17,371 |
| Mar 24, 2026 | 6.03 | 6.39 | 5.96 | 6.39 | 6.39 | -1.39% | 23,255 |
| Mar 23, 2026 | 6.88 | 6.88 | 6.10 | 6.48 | 6.48 | -3.86% | 24,463 |
| Mar 20, 2026 | 6.91 | 6.98 | 6.70 | 6.74 | 6.74 | -1.17% | 13,191 |
| Mar 19, 2026 | 6.79 | 6.97 | 6.50 | 6.82 | 6.82 | 1.49% | 6,385 |
| Mar 18, 2026 | 6.24 | 6.99 | 6.13 | 6.72 | 6.72 | -11.11% | 23,570 |
| Mar 17, 2026 | 7.46 | 7.57 | 7.18 | 7.56 | 7.56 | 2.30% | 13,127 |
| Mar 16, 2026 | 6.99 | 7.51 | 6.50 | 7.39 | 7.39 | 7.88% | 14,000 |
| Mar 13, 2026 | 6.87 | 7.01 | 6.51 | 6.85 | 6.85 | 3.16% | 36,535 |
| Mar 12, 2026 | 6.58 | 6.98 | 6.53 | 6.64 | 6.64 | -0.60% | 9,633 |
| Mar 11, 2026 | 6.30 | 6.70 | 6.27 | 6.68 | 6.68 | 5.20% | 9,368 |
| Mar 10, 2026 | 6.03 | 6.35 | 5.94 | 6.35 | 6.35 | 4.79% | 6,503 |
| Mar 9, 2026 | 5.08 | 6.10 | 5.08 | 6.06 | 6.06 | 0.92% | 28,582 |
| Mar 6, 2026 | 6.00 | 6.11 | 5.96 | 6.01 | 6.01 | 0.92% | 6,740 |
| Mar 5, 2026 | 6.18 | 6.18 | 5.95 | 5.95 | 5.95 | -0.67% | 10,556 |
| Mar 4, 2026 | 6.38 | 6.38 | 5.91 | 5.99 | 5.99 | -6.41% | 20,596 |
| Mar 3, 2026 | 6.66 | 6.80 | 6.40 | 6.40 | 6.40 | -5.60% | 9,549 |
| Mar 2, 2026 | 6.94 | 7.09 | 6.72 | 6.78 | 6.78 | -8.38% | 21,238 |
| Feb 27, 2026 | 6.48 | 7.40 | 6.14 | 7.40 | 7.40 | 14.37% | 41,960 |
| Feb 26, 2026 | 5.97 | 6.59 | 5.85 | 6.47 | 6.47 | 7.48% | 25,688 |
| Feb 25, 2026 | 5.09 | 6.19 | 5.09 | 6.02 | 6.02 | 20.16% | 70,240 |
| Feb 24, 2026 | 4.14 | 5.23 | 4.14 | 5.01 | 5.01 | 9.04% | 65,710 |
| Feb 23, 2026 | 5.16 | 5.16 | 4.20 | 4.60 | 4.59 | -9.93% | 80,638 |
| Feb 20, 2026 | 5.40 | 5.66 | 4.81 | 5.10 | 5.10 | -18.25% | 89,808 |
| Feb 19, 2026 | 6.36 | 6.53 | 6.18 | 6.24 | 6.24 | -2.09% | 11,654 |
| Feb 18, 2026 | 6.90 | 6.90 | 6.36 | 6.37 | 6.37 | 0.76% | 7,503 |
| Feb 17, 2026 | 6.10 | 7.00 | 6.10 | 6.33 | 6.33 | 3.27% | 22,528 |
| Feb 13, 2026 | 6.13 | 6.60 | 6.07 | 6.13 | 6.12 | 0.08% | 11,009 |
| Feb 12, 2026 | 6.41 | 6.49 | 6.00 | 6.12 | 6.12 | -5.68% | 30,720 |
| Feb 11, 2026 | 6.57 | 6.68 | 6.24 | 6.49 | 6.49 | -1.15% | 22,988 |
| Feb 10, 2026 | 6.49 | 6.68 | 6.42 | 6.56 | 6.56 | -0.71% | 16,424 |
| Feb 9, 2026 | 6.81 | 6.85 | 6.36 | 6.61 | 6.61 | -3.35% | 20,630 |
| Feb 6, 2026 | 6.56 | 6.96 | 6.56 | 6.84 | 6.84 | 5.01% | 16,348 |
| Feb 5, 2026 | 6.60 | 6.76 | 6.26 | 6.51 | 6.51 | -3.64% | 36,279 |
| Feb 4, 2026 | 6.91 | 7.19 | 6.66 | 6.76 | 6.76 | -2.03% | 19,384 |
| Feb 3, 2026 | 6.87 | 7.16 | 6.84 | 6.90 | 6.90 | -1.81% | 13,478 |